Know Labs Inc (KNW)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1544 | 2516.82242991 | 0.0856 | 2.222 | 0.0856 | 0 | 0 | CS |
| 4 | 2.1544 | 2516.82242991 | 0.0856 | 2.222 | 0.0856 | 0 | 0 | CS |
| 12 | 2.04 | 1020 | 0.2 | 2.222 | 0.0815 | 1831541 | 0.17329472 | CS |
| 26 | 1.958 | 694.326241135 | 0.282 | 2.222 | 0.0815 | 1049812 | 0.18831559 | CS |
| 52 | 1.44 | 180 | 0.8 | 2.222 | 0.0815 | 627817 | 0.23413682 | CS |
| 156 | -0.76 | -25.3333333333 | 3 | 3.17 | 0.0815 | 381401 | 0.45451716 | CS |
| 260 | -0.76 | -25.3333333333 | 3 | 3.17 | 0.0815 | 381401 | 0.45451716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 2.24 | 2.15 | 2,516.82 | 2.19 | 2.41 | 1.8201 | 254537 |
| 1741303800 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1741217400 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1741131000 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1741044600 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740785400 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740699000 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740612600 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740526200 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740439800 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740180600 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740094200 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1740007800 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1739921400 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1739575800 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1739489400 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1739403000 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1739316600 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1739230200 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738971000 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738884600 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738798200 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738711800 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738625400 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738366200 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738279800 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1738193400 | 0.0856 | -0.0224 | -20.74 | 0.1083 | 0.109499 | 0.0815 | 660839 |
| 1738107000 | 0.108 | -0.0015 | -1.37 | 0.11 | 0.1114 | 0.1013 | 737393 |
| 1738020600 | 0.1095 | -0.004 | -3.52 | 0.12 | 0.12 | 0.1019999 | 2082340 |
| 1737761400 | 0.1135 | -0.0116 | -9.27 | 0.12 | 0.1232 | 0.1123 | 1704850 |
| 1737675000 | 0.1251 | 0 | 0.00 | 0.1251 | 0.1251 | 0.1251 | 0 |
| 1737588600 | 0.1251 | -0.0088 | -6.57 | 0.138 | 0.138 | 0.1231 | 1450864 |
| 1737502200 | 0.1339 | -0.0141 | -9.53 | 0.1508 | 0.1508 | 0.1255 | 2831993 |
| 1737156600 | 0.148 | 0.0103 | 7.48 | 0.15 | 0.1555 | 0.1337 | 5116903 |
| 1737070200 | 0.1377 | -0.0063 | -4.38 | 0.15 | 0.15 | 0.1295 | 1561121 |
| 1736983800 | 0.144 | 0.013 | 9.92 | 0.131 | 0.147 | 0.13 | 1215354 |
| 1736897400 | 0.131 | -0.0098 | -6.96 | 0.1423 | 0.1423 | 0.1252 | 1979910 |
| 1736811000 | 0.1408 | -0.0059 | -4.02 | 0.1472 | 0.1472 | 0.1325 | 1230206 |
| 1736551800 | 0.1467 | -0.0175 | -10.66 | 0.15 | 0.1595 | 0.1355 | 3542189 |
| 1736379000 | 0.1642 | -0.0251 | -13.26 | 0.18 | 0.18 | 0.162 | 2005362 |
| 1736292600 | 0.1893 | 0.0325 | 20.73 | 0.1603 | 0.1948 | 0.1567 | 6579928 |
| 1736206200 | 0.1568 | -0.028 | -15.15 | 0.1862 | 0.188 | 0.152301 | 3426400 |
| 1735947000 | 0.1848 | -0.0164 | -8.15 | 0.189 | 0.18999 | 0.1727 | 3441959 |
| 1735860600 | 0.2012 | 0.0291 | 16.91 | 0.2129 | 0.2177 | 0.18 | 33717071 |
| 1735687800 | 0.1721 | 0.0116 | 7.23 | 0.157 | 0.1741 | 0.1422 | 16310381 |
| 1735601400 | 0.1605 | -0.0044 | -2.67 | 0.166 | 0.166 | 0.15 | 753652 |
| 1735342200 | 0.1649 | -0.0026 | -1.55 | 0.1718 | 0.1795 | 0.153 | 789401 |
| 1735255800 | 0.1675 | 0.0095 | 6.01 | 0.16 | 0.1699 | 0.15 | 779578 |
| 1735077840 | 0.158 | 0.0099 | 6.68 | 0.15 | 0.1598 | 0.1324 | 916399 |
| 1734996600 | 0.1481 | 0.005 | 3.49 | 0.145 | 0.1514 | 0.134 | 500781 |
| 1734737400 | 0.1431 | -0.0082 | -5.42 | 0.15 | 0.15605 | 0.1313 | 1377644 |
| 1734651000 | 0.1513 | -0.0288 | -15.99 | 0.18 | 0.1874 | 0.15 | 1218221 |
| 1734564600 | 0.1801 | -0.008 | -4.25 | 0.1881 | 0.198 | 0.18 | 1018208 |
| 1734478200 | 0.1881 | -0.0135 | -6.70 | 0.2 | 0.2005 | 0.1706 | 703759 |
| 1734391800 | 0.2016 | -0.0114 | -5.35 | 0.2139 | 0.2217 | 0.2001 | 385832 |
| 1734132600 | 0.213 | -0.027 | -11.25 | 0.2 | 0.2369 | 0.1943 | 1356760 |
| 1734046200 | 0.24 | -0.01 | -4.00 | 0.27 | 0.37 | 0.2313 | 6455489 |
| 1733959800 | 0.25 | 0.0271 | 12.16 | 0.2206 | 0.2698999 | 0.2116 | 2265323 |
| 1733873400 | 0.2229 | -0.0131 | -5.55 | 0.2359 | 0.2398 | 0.21775 | 452346 |
| 1733787000 | 0.236 | 0.016 | 7.27 | 0.24 | 0.249 | 0.22 | 512110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
